Kokusai Co., Ltd. (TYO:7722)
Japan · Delayed Price · Currency is JPY 795.00
+23.00 (2.98%)
Jul 21, 2026, 3:30 PM JST
Kokusai Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 772.00 | 798.00 | 772.00 | 795.00 | 795.00 | 2.98% | 38,700 |
| Jul 17, 2026 | 791.00 | 791.00 | 760.00 | 772.00 | 772.00 | -2.53% | 133,600 |
| Jul 16, 2026 | 805.00 | 805.00 | 792.00 | 792.00 | 792.00 | -1.25% | 21,800 |
| Jul 15, 2026 | 801.00 | 807.00 | 795.00 | 802.00 | 802.00 | 0.50% | 13,400 |
| Jul 14, 2026 | 794.00 | 799.00 | 786.00 | 798.00 | 798.00 | 0.50% | 24,300 |
| Jul 13, 2026 | 808.00 | 818.00 | 793.00 | 794.00 | 794.00 | -1.73% | 29,400 |
| Jul 10, 2026 | 791.00 | 817.00 | 788.00 | 808.00 | 808.00 | 2.41% | 54,400 |
| Jul 9, 2026 | 782.00 | 789.00 | 779.00 | 789.00 | 789.00 | -0.13% | 17,600 |
| Jul 8, 2026 | 804.00 | 804.00 | 777.00 | 790.00 | 790.00 | -0.25% | 45,800 |
| Jul 7, 2026 | 803.00 | 810.00 | 791.00 | 792.00 | 792.00 | -1.37% | 42,800 |
| Jul 6, 2026 | 789.00 | 808.00 | 789.00 | 803.00 | 803.00 | 2.03% | 59,200 |
| Jul 3, 2026 | 781.00 | 789.00 | 776.00 | 787.00 | 787.00 | 1.55% | 28,700 |
| Jul 2, 2026 | 776.00 | 783.00 | 774.00 | 775.00 | 775.00 | -0.13% | 19,600 |
| Jul 1, 2026 | 777.00 | 782.00 | 767.00 | 776.00 | 776.00 | 0.13% | 40,500 |
| Jun 30, 2026 | 766.00 | 775.00 | 757.00 | 775.00 | 775.00 | 2.51% | 23,800 |
| Jun 29, 2026 | 757.00 | 766.00 | 751.00 | 756.00 | 756.00 | 1.07% | 18,600 |
| Jun 26, 2026 | 758.00 | 760.00 | 746.00 | 748.00 | 748.00 | -0.66% | 23,300 |
| Jun 25, 2026 | 759.00 | 759.00 | 747.00 | 753.00 | 753.00 | 0.67% | 18,100 |
| Jun 24, 2026 | 759.00 | 759.00 | 744.00 | 748.00 | 748.00 | -0.13% | 15,700 |
| Jun 23, 2026 | 763.00 | 766.00 | 749.00 | 749.00 | 749.00 | -2.22% | 32,900 |
| Jun 22, 2026 | 766.00 | 779.00 | 760.00 | 766.00 | 766.00 | - | 28,800 |
| Jun 19, 2026 | 780.00 | 782.00 | 764.00 | 766.00 | 766.00 | - | 51,400 |
| Jun 18, 2026 | 751.00 | 776.00 | 751.00 | 766.00 | 766.00 | 1.46% | 50,000 |
| Jun 17, 2026 | 749.00 | 767.00 | 749.00 | 755.00 | 755.00 | 0.80% | 20,000 |
| Jun 16, 2026 | 757.00 | 759.00 | 746.00 | 749.00 | 749.00 | -1.32% | 22,300 |
| Jun 15, 2026 | 757.00 | 765.00 | 752.00 | 759.00 | 759.00 | 1.74% | 29,200 |
| Jun 12, 2026 | 753.00 | 760.00 | 743.00 | 746.00 | 746.00 | 1.08% | 26,600 |
| Jun 11, 2026 | 745.00 | 753.00 | 729.00 | 738.00 | 738.00 | -1.99% | 54,900 |
| Jun 10, 2026 | 752.00 | 756.00 | 749.00 | 753.00 | 753.00 | -0.13% | 28,100 |
| Jun 9, 2026 | 754.00 | 770.00 | 754.00 | 754.00 | 754.00 | 0.13% | 10,600 |
| Jun 8, 2026 | 755.00 | 760.00 | 750.00 | 753.00 | 753.00 | -2.21% | 38,700 |
| Jun 5, 2026 | 753.00 | 772.00 | 753.00 | 770.00 | 770.00 | 2.39% | 22,400 |
| Jun 4, 2026 | 762.00 | 762.00 | 750.00 | 752.00 | 752.00 | -1.05% | 9,600 |
| Jun 3, 2026 | 754.00 | 762.00 | 751.00 | 760.00 | 760.00 | 1.06% | 34,700 |
| Jun 2, 2026 | 778.00 | 778.00 | 748.00 | 752.00 | 752.00 | -3.59% | 54,700 |
| Jun 1, 2026 | 784.00 | 790.00 | 779.00 | 780.00 | 780.00 | -0.51% | 40,400 |
| May 29, 2026 | 783.00 | 791.00 | 778.00 | 784.00 | 784.00 | 0.26% | 55,200 |
| May 28, 2026 | 774.00 | 782.00 | 766.00 | 782.00 | 782.00 | 1.03% | 78,500 |
| May 27, 2026 | 758.00 | 775.00 | 758.00 | 774.00 | 774.00 | 2.25% | 63,300 |
| May 26, 2026 | 762.00 | 764.00 | 753.00 | 757.00 | 757.00 | -0.66% | 22,200 |
| May 25, 2026 | 766.00 | 768.00 | 758.00 | 762.00 | 762.00 | 0.26% | 53,700 |
| May 22, 2026 | 758.00 | 762.00 | 747.00 | 760.00 | 760.00 | 1.47% | 61,500 |
| May 21, 2026 | 737.00 | 765.00 | 734.00 | 749.00 | 749.00 | 3.74% | 75,000 |
| May 20, 2026 | 742.00 | 742.00 | 711.00 | 722.00 | 722.00 | -2.70% | 85,300 |
| May 19, 2026 | 740.00 | 744.00 | 736.00 | 742.00 | 742.00 | 2.06% | 35,500 |
| May 18, 2026 | 766.00 | 779.00 | 718.00 | 727.00 | 727.00 | -10.36% | 207,200 |
| May 15, 2026 | 824.00 | 845.00 | 801.00 | 811.00 | 811.00 | -1.58% | 128,700 |
| May 14, 2026 | 816.00 | 825.00 | 813.00 | 824.00 | 824.00 | 0.49% | 66,200 |
| May 13, 2026 | 814.00 | 821.00 | 812.00 | 820.00 | 820.00 | 0.74% | 24,900 |
| May 12, 2026 | 823.00 | 830.00 | 809.00 | 814.00 | 814.00 | -0.85% | 40,100 |